HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 27,600
+3,250 (13.35%)
At close: Sep 5, 2025
KRX:097230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23,950.00 | 27,700.00 | 23,700.00 | 27,600.00 | 27,600.00 | 13.35% | 24,572,687 |
| Sep 4, 2025 | 23,800.00 | 24,400.00 | 22,000.00 | 24,350.00 | 24,350.00 | 4.06% | 17,706,922 |
| Sep 3, 2025 | 20,850.00 | 24,025.00 | 20,400.00 | 23,400.00 | 23,400.00 | 12.50% | 32,441,362 |
| Sep 2, 2025 | 21,650.00 | 25,100.00 | 20,250.00 | 20,800.00 | 20,800.00 | -2.12% | 32,716,314 |
| Sep 1, 2025 | 19,500.00 | 22,200.00 | 19,130.00 | 21,250.00 | 21,250.00 | 12.55% | 21,941,226 |
| Aug 29, 2025 | 16,000.00 | 19,470.00 | 15,810.00 | 18,880.00 | 18,880.00 | 21.81% | 17,386,504 |
| Aug 28, 2025 | 14,000.00 | 15,520.00 | 13,750.00 | 15,500.00 | 15,500.00 | 11.51% | 10,028,444 |
| Aug 27, 2025 | 13,950.00 | 14,040.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.72% | 2,322,736 |
| Aug 26, 2025 | 14,560.00 | 14,690.00 | 13,790.00 | 13,800.00 | 13,800.00 | -2.47% | 2,448,704 |
| Aug 25, 2025 | 14,290.00 | 14,460.00 | 13,410.00 | 14,150.00 | 14,150.00 | 1.14% | 2,524,916 |
| Aug 22, 2025 | 14,130.00 | 14,560.00 | 13,870.00 | 13,990.00 | 13,990.00 | -0.64% | 2,593,923 |
| Aug 21, 2025 | 13,470.00 | 14,330.00 | 13,130.00 | 14,080.00 | 14,080.00 | 4.53% | 4,022,025 |
| Aug 20, 2025 | 12,420.00 | 13,610.00 | 12,120.00 | 13,470.00 | 13,470.00 | 6.40% | 7,576,548 |
| Aug 19, 2025 | 14,310.00 | 14,310.00 | 12,370.00 | 12,660.00 | 12,660.00 | -11.78% | 6,930,340 |
| Aug 18, 2025 | 14,490.00 | 15,250.00 | 14,070.00 | 14,350.00 | 14,350.00 | -4.52% | 3,988,420 |
| Aug 14, 2025 | 15,620.00 | 15,630.00 | 14,500.00 | 15,030.00 | 15,030.00 | -3.84% | 5,983,977 |
| Aug 13, 2025 | 15,080.00 | 16,040.00 | 14,000.00 | 15,630.00 | 15,630.00 | 8.24% | 9,335,198 |
| Aug 12, 2025 | 15,450.00 | 15,610.00 | 13,980.00 | 14,440.00 | 14,440.00 | -3.02% | 2,983,549 |
| Aug 11, 2025 | 14,200.00 | 16,010.00 | 14,200.00 | 14,890.00 | 14,890.00 | 6.28% | 3,584,779 |
| Aug 8, 2025 | 13,700.00 | 14,010.00 | 13,130.00 | 14,010.00 | 14,010.00 | 2.26% | 2,870,404 |
| Aug 7, 2025 | 11,500.00 | 14,750.00 | 11,380.00 | 13,700.00 | 13,700.00 | 19.86% | 21,560,163 |
| Aug 6, 2025 | 10,170.00 | 12,100.00 | 10,070.00 | 11,430.00 | 11,430.00 | 9.48% | 10,657,253 |
| Aug 5, 2025 | 10,230.00 | 10,550.00 | 9,930.00 | 10,440.00 | 10,440.00 | 2.35% | 4,583,143 |
| Aug 4, 2025 | 9,110.00 | 10,950.00 | 8,920.00 | 10,200.00 | 10,200.00 | 16.97% | 15,969,398 |
| Aug 1, 2025 | 9,470.00 | 9,590.00 | 8,450.00 | 8,720.00 | 8,720.00 | -2.13% | 4,381,712 |
| Jul 31, 2025 | 9,060.00 | 9,200.00 | 8,600.00 | 8,910.00 | 8,910.00 | 1.83% | 2,526,776 |
| Jul 30, 2025 | 8,980.00 | 9,070.00 | 8,620.00 | 8,750.00 | 8,750.00 | -1.35% | 1,058,375 |
| Jul 29, 2025 | 9,110.00 | 9,120.00 | 8,620.00 | 8,870.00 | 8,870.00 | 0.11% | 1,543,530 |
| Jul 28, 2025 | 9,360.00 | 9,850.00 | 8,580.00 | 8,860.00 | 8,860.00 | 4.98% | 7,785,736 |
| Jul 25, 2025 | 8,120.00 | 8,550.00 | 7,880.00 | 8,440.00 | 8,440.00 | 5.76% | 2,008,210 |
| Jul 24, 2025 | 8,020.00 | 8,220.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.25% | 787,502 |
| Jul 23, 2025 | 8,080.00 | 8,130.00 | 7,850.00 | 8,000.00 | 8,000.00 | -1.84% | 814,514 |
| Jul 22, 2025 | 7,570.00 | 8,370.00 | 7,490.00 | 8,150.00 | 8,150.00 | 8.09% | 4,297,483 |
| Jul 21, 2025 | 7,420.00 | 7,610.00 | 7,360.00 | 7,540.00 | 7,540.00 | 2.45% | 481,794 |
| Jul 18, 2025 | 7,500.00 | 7,530.00 | 7,220.00 | 7,360.00 | 7,360.00 | -1.34% | 389,556 |
| Jul 17, 2025 | 7,650.00 | 7,670.00 | 7,370.00 | 7,460.00 | 7,460.00 | -2.23% | 488,163 |
| Jul 16, 2025 | 7,770.00 | 7,840.00 | 7,610.00 | 7,630.00 | 7,630.00 | -1.80% | 509,492 |
| Jul 15, 2025 | 7,800.00 | 7,900.00 | 7,680.00 | 7,770.00 | 7,770.00 | -0.64% | 454,167 |
| Jul 14, 2025 | 7,540.00 | 7,920.00 | 7,540.00 | 7,820.00 | 7,820.00 | 2.62% | 682,786 |
| Jul 11, 2025 | 7,770.00 | 7,770.00 | 7,510.00 | 7,620.00 | 7,620.00 | -1.04% | 583,646 |
| Jul 10, 2025 | 7,430.00 | 8,030.00 | 7,360.00 | 7,700.00 | 7,700.00 | 3.08% | 1,116,035 |
| Jul 9, 2025 | 7,480.00 | 7,580.00 | 7,370.00 | 7,470.00 | 7,470.00 | 0.27% | 406,652 |
| Jul 8, 2025 | 7,440.00 | 7,620.00 | 7,280.00 | 7,450.00 | 7,450.00 | 1.50% | 411,737 |
| Jul 7, 2025 | 7,030.00 | 7,370.00 | 7,030.00 | 7,340.00 | 7,340.00 | 2.37% | 375,608 |
| Jul 4, 2025 | 7,490.00 | 7,590.00 | 6,950.00 | 7,170.00 | 7,170.00 | -4.14% | 1,337,350 |
| Jul 3, 2025 | 7,630.00 | 7,760.00 | 7,470.00 | 7,480.00 | 7,480.00 | -1.71% | 587,460 |
| Jul 2, 2025 | 7,820.00 | 7,820.00 | 7,510.00 | 7,610.00 | 7,610.00 | -3.43% | 603,352 |
| Jul 1, 2025 | 7,990.00 | 8,030.00 | 7,760.00 | 7,880.00 | 7,880.00 | -0.88% | 810,461 |
| Jun 30, 2025 | 7,950.00 | 8,070.00 | 7,610.00 | 7,950.00 | 7,950.00 | -0.13% | 935,326 |
| Jun 27, 2025 | 8,380.00 | 8,390.00 | 7,780.00 | 7,960.00 | 7,960.00 | -2.81% | 1,790,539 |